NYSE - Nasdaq Real Time Price • USD
Berkshire Hathaway Inc. (BRK-B)
As of 1:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426C00280000 | 4/19/2024 7:05 PM | 280 | 124.50 | 126.55 | 130.00 | 0.00 | 0.00% | 20 | 20 | 166.70% |
| BRKB240426C00300000 | 4/22/2024 7:17 PM | 300 | 109.98 | 106.65 | 109.90 | 0.00 | 0.00% | 2 | 5 | 139.45% |
| BRKB240426C00310000 | 4/19/2024 2:45 PM | 310 | 94.00 | 96.60 | 99.95 | 0.00 | 0.00% | 6 | 6 | 126.37% |
| BRKB240426C00320000 | 4/19/2024 3:40 PM | 320 | 84.00 | 86.80 | 90.05 | 0.00 | 0.00% | 1 | 1 | 120.65% |
| BRKB240426C00325000 | 4/19/2024 5:18 PM | 325 | 79.20 | 81.90 | 85.05 | 0.00 | 0.00% | 1 | 1 | 116.02% |
| BRKB240426C00330000 | 4/19/2024 5:48 PM | 330 | 74.40 | 76.80 | 80.00 | 0.00 | 0.00% | 1 | 6 | 106.54% |
| BRKB240426C00340000 | 4/19/2024 6:36 PM | 340 | 64.45 | 66.80 | 70.05 | 0.00 | 0.00% | 22 | 22 | 94.58% |
| BRKB240426C00350000 | 4/12/2024 3:22 PM | 350 | 55.43 | 57.00 | 59.90 | 0.00 | 0.00% | 5 | 5 | 82.62% |
| BRKB240426C00355000 | 4/19/2024 6:03 PM | 355 | 49.40 | 51.70 | 55.05 | 0.00 | 0.00% | 1 | 1 | 73.93% |
| BRKB240426C00360000 | 4/12/2024 3:24 PM | 360 | 45.49 | 46.65 | 49.85 | 0.00 | 0.00% | 1 | 0 | 63.67% |
| BRKB240426C00365000 | 4/19/2024 3:35 PM | 365 | 38.68 | 42.00 | 45.10 | 0.00 | 0.00% | 2 | 4 | 65.87% |
| BRKB240426C00370000 | 4/16/2024 7:26 PM | 370 | 30.73 | 37.65 | 39.80 | 0.00 | 0.00% | 1 | 2 | 62.82% |
| BRKB240426C00375000 | 4/9/2024 2:52 PM | 375 | 33.65 | 31.80 | 35.05 | -5.64 | -14.35% | 2 | 7 | 50.20% |
| BRKB240426C00380000 | 4/19/2024 4:42 PM | 380 | 28.87 | 26.85 | 30.20 | 5.35 | 29.44% | 1 | 21 | 67.02% |
| BRKB240426C00385000 | 4/22/2024 3:15 PM | 385 | 22.15 | 22.20 | 25.00 | 0.00 | 0.00% | 5 | 18 | 56.67% |
| BRKB240426C00390000 | 4/22/2024 1:39 PM | 390 | 17.95 | 17.30 | 20.20 | 0.00 | 0.00% | 1 | 6 | 49.95% |
| BRKB240426C00392500 | 4/18/2024 7:54 PM | 392.5 | 8.98 | 14.80 | 17.75 | 0.00 | 0.00% | - | 1 | 45.92% |
| BRKB240426C00395000 | 4/23/2024 5:11 PM | 395 | 13.63 | 12.90 | 14.15 | -0.87 | -6.00% | 1 | 56 | 31.98% |
| BRKB240426C00397500 | 4/23/2024 3:34 PM | 397.5 | 11.20 | 10.55 | 12.15 | 0.75 | 7.18% | 2 | 49 | 32.03% |
| BRKB240426C00400000 | 4/23/2024 4:20 PM | 400 | 8.59 | 8.50 | 8.90 | -2.35 | -21.48% | 11 | 88 | 21.44% |
| BRKB240426C00402500 | 4/23/2024 4:59 PM | 402.5 | 6.92 | 6.40 | 6.70 | -0.08 | -1.14% | 32 | 201 | 19.39% |
| BRKB240426C00405000 | 4/23/2024 5:15 PM | 405 | 4.40 | 4.50 | 4.70 | -0.56 | -11.29% | 30 | 394 | 17.65% |
| BRKB240426C00407500 | 4/23/2024 5:15 PM | 407.5 | 2.82 | 2.85 | 2.98 | -1.02 | -26.56% | 110 | 293 | 16.14% |
| BRKB240426C00410000 | 4/23/2024 5:19 PM | 410 | 1.71 | 1.66 | 1.74 | -0.64 | -27.23% | 191 | 686 | 15.45% |
| BRKB240426C00412500 | 4/23/2024 5:12 PM | 412.5 | 0.95 | 0.84 | 0.91 | -0.30 | -24.00% | 221 | 310 | 14.99% |
| BRKB240426C00415000 | 4/23/2024 5:22 PM | 415 | 0.38 | 0.37 | 0.42 | -0.39 | -50.65% | 262 | 698 | 14.67% |
| BRKB240426C00417500 | 4/23/2024 5:14 PM | 417.5 | 0.19 | 0.15 | 0.19 | -0.08 | -29.63% | 17 | 168 | 14.80% |
| BRKB240426C00420000 | 4/23/2024 5:22 PM | 420 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 46 | 374 | 14.94% |
| BRKB240426C00422500 | 4/23/2024 3:24 PM | 422.5 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 2 | 77 | 16.70% |
| BRKB240426C00425000 | 4/23/2024 1:32 PM | 425 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 134 | 18.46% |
| BRKB240426C00427500 | 4/16/2024 1:32 PM | 427.5 | 0.13 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 33.23% |
| BRKB240426C00430000 | 4/23/2024 1:31 PM | 430 | 0.04 | 0.01 | 0.07 | 0.02 | 100.00% | 2 | 314 | 24.02% |
| BRKB240426C00435000 | 4/23/2024 4:22 PM | 435 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 218 | 27.93% |
| BRKB240426C00440000 | 4/23/2024 3:43 PM | 440 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 8 | 95 | 33.40% |
| BRKB240426C00445000 | 4/19/2024 1:48 PM | 445 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 12 | 44.82% |
| BRKB240426C00450000 | 4/22/2024 1:42 PM | 450 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 86 | 56.25% |
| BRKB240426C00455000 | 4/22/2024 1:36 PM | 455 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 52.15% |
| BRKB240426C00460000 | 3/28/2024 7:18 PM | 460 | 0.07 | 0.00 | 0.27 | 0.00 | 0.00% | 8 | 8 | 53.32% |
| BRKB240426C00465000 | 4/8/2024 4:00 PM | 465 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 22 | 22 | 62.84% |
| BRKB240426C00470000 | 4/1/2024 1:37 PM | 470 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 67.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240426P00325000 | 4/16/2024 3:45 PM | 325 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 22 | 68.75% |
| BRKB240426P00330000 | 4/19/2024 6:54 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 149 | 64.06% |
| BRKB240426P00335000 | 4/16/2024 7:34 PM | 335 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 59.38% |
| BRKB240426P00340000 | 4/16/2024 1:50 PM | 340 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 17 | 64.06% |
| BRKB240426P00345000 | 4/17/2024 2:20 PM | 345 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 117 | 59.38% |
| BRKB240426P00350000 | 4/23/2024 1:39 PM | 350 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 282 | 54.69% |
| BRKB240426P00355000 | 4/22/2024 7:01 PM | 355 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 172 | 50.00% |
| BRKB240426P00360000 | 4/22/2024 6:12 PM | 360 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 179 | 48.05% |
| BRKB240426P00365000 | 4/23/2024 3:38 PM | 365 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 12 | 24 | 43.36% |
| BRKB240426P00370000 | 4/22/2024 6:42 PM | 370 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 16 | 132 | 39.65% |
| BRKB240426P00375000 | 4/22/2024 6:49 PM | 375 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 193 | 34.77% |
| BRKB240426P00380000 | 4/22/2024 7:24 PM | 380 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 1 | 242 | 31.35% |
| BRKB240426P00385000 | 4/23/2024 5:05 PM | 385 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 23 | 753 | 27.74% |
| BRKB240426P00387500 | 4/23/2024 4:13 PM | 387.5 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 37 | 113 | 25.88% |
| BRKB240426P00390000 | 4/23/2024 5:21 PM | 390 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 31 | 231 | 23.83% |
| BRKB240426P00392500 | 4/23/2024 5:20 PM | 392.5 | 0.15 | 0.14 | 0.17 | 0.00 | 0.00% | 7 | 68 | 21.78% |
| BRKB240426P00395000 | 4/23/2024 4:15 PM | 395 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 40 | 565 | 20.12% |
| BRKB240426P00397500 | 4/23/2024 3:40 PM | 397.5 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 78 | 107 | 18.56% |
| BRKB240426P00400000 | 4/23/2024 5:17 PM | 400 | 0.49 | 0.45 | 0.50 | -0.07 | -12.50% | 121 | 552 | 17.14% |
| BRKB240426P00402500 | 4/23/2024 5:08 PM | 402.5 | 0.73 | 0.76 | 0.83 | -0.23 | -23.96% | 65 | 265 | 16.15% |
| BRKB240426P00405000 | 4/23/2024 5:21 PM | 405 | 1.35 | 1.31 | 1.39 | -0.21 | -13.46% | 77 | 417 | 15.33% |
| BRKB240426P00407500 | 4/23/2024 5:17 PM | 407.5 | 2.29 | 2.21 | 2.32 | 0.05 | 2.23% | 39 | 157 | 14.91% |
| BRKB240426P00410000 | 4/23/2024 5:11 PM | 410 | 3.45 | 3.35 | 3.70 | 0.59 | 20.63% | 11 | 240 | 14.89% |
| BRKB240426P00412500 | 4/23/2024 2:31 PM | 412.5 | 4.00 | 5.10 | 5.40 | 0.32 | 8.70% | 7 | 13 | 14.55% |
| BRKB240426P00415000 | 4/22/2024 7:12 PM | 415 | 6.30 | 7.05 | 7.55 | 0.00 | 0.00% | 28 | 47 | 15.50% |
| BRKB240426P00417500 | 4/11/2024 3:42 PM | 417.5 | 10.92 | 8.90 | 10.25 | 0.00 | 0.00% | - | 0 | 21.17% |
| BRKB240426P00420000 | 4/16/2024 5:35 PM | 420 | 20.53 | 11.40 | 13.00 | 0.00 | 0.00% | 39 | 2 | 27.30% |
| BRKB240426P00425000 | 4/15/2024 4:24 PM | 425 | 20.50 | 16.30 | 18.30 | 0.00 | 0.00% | 2 | 0 | 37.46% |
| BRKB240426P00490000 | 4/22/2024 1:33 PM | 490 | 82.50 | 80.25 | 83.35 | 0.00 | 0.00% | 1 | 0 | 111.52% |
Related Tickers
AIG American International Group, Inc.
75.26
+0.40%
ACGL Arch Capital Group Ltd.
94.04
+0.20%
ALV.DE Allianz SE
270.50
+1.42%
SLF.TO Sun Life Financial Inc.
71.07
+0.55%
ORI Old Republic International Corporation
30.41
+0.65%
ZURN.SW Zurich Insurance Group AG
453.80
+0.53%
SLF Sun Life Financial Inc.
52.00
+0.83%
IAG.TO iA Financial Corporation Inc.
84.17
+0.06%
CS.PA AXA SA
34.92
+1.72%
AV.L Aviva plc
470.70
+0.34%